EET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	58.42	58.53	58.38	58.53	58.53	-0.43%	613
Oct 23, 2024	58.87	58.87	58.78	58.78	58.78	-1.35%	198
Oct 22, 2024	59.42	59.58	59.42	59.58	59.58	-0.24%	1,477
Oct 21, 2024	59.37	59.73	59.34	59.73	59.73	-1.35%	1,153
Oct 18, 2024	60.87	60.87	60.55	60.55	60.55	1.91%	1,035
Oct 17, 2024	59.41	59.41	59.41	59.41	59.41	-0.37%	230
Oct 16, 2024	59.63	59.63	59.63	59.63	59.63	1.75%	802
Oct 15, 2024	58.95	58.95	58.52	58.61	58.61	-4.44%	12,270
Oct 14, 2024	61.02	61.61	60.91	61.33	61.33	-0.73%	110,954
Oct 11, 2024	61.82	61.82	61.78	61.78	61.78	1.10%	392
Oct 10, 2024	60.57	61.11	60.57	61.11	61.11	0.46%	1,306
Oct 9, 2024	59.93	61.02	59.71	60.83	60.83	-1.15%	3,483
Oct 8, 2024	61.35	61.54	60.83	61.54	61.54	-4.93%	1,946
Oct 7, 2024	64.66	64.73	64.06	64.73	64.73	1.67%	37,191
Oct 4, 2024	63.34	63.67	63.20	63.67	63.67	1.96%	8,691
Oct 3, 2024	62.09	62.80	62.09	62.45	62.45	-2.69%	4,157
Oct 2, 2024	63.52	64.17	63.25	64.17	64.17	4.22%	3,703
Oct 1, 2024	60.43	61.65	60.39	61.57	61.57	1.35%	49,892
Sep 30, 2024	62.23	62.23	60.53	60.75	60.75	-3.30%	88,508
Sep 27, 2024	63.11	63.49	62.80	62.82	62.82	-0.50%	1,881
Sep 26, 2024	63.34	63.59	62.20	63.14	63.14	7.34%	2,222
Sep 25, 2024	59.53	59.53	58.79	58.82	58.82	-2.94%	5,972
Sep 24, 2024	60.60	60.60	60.60	60.60	60.11	6.95%	320
Sep 23, 2024	56.37	56.83	56.37	56.66	56.21	1.45%	1,630
Sep 20, 2024	56.15	56.22	55.50	55.86	55.40	-0.39%	1,125
Sep 19, 2024	56.07	56.07	56.07	56.07	55.62	4.14%	293
Sep 18, 2024	54.28	54.28	53.84	53.84	53.41	-0.83%	456
Sep 17, 2024	54.10	54.31	54.00	54.29	53.85	0.34%	6,908
Sep 16, 2024	53.59	54.11	53.59	54.11	53.67	0.74%	17,907
Sep 13, 2024	53.53	53.71	53.53	53.71	53.28	0.95%	220
Sep 12, 2024	53.23	53.23	53.20	53.20	52.77	1.56%	677
Sep 11, 2024	51.66	52.39	51.66	52.39	51.96	1.38%	418
Sep 10, 2024	51.08	51.67	51.06	51.67	51.26	-0.66%	2,021
Sep 9, 2024	51.70	52.11	51.65	52.02	51.60	1.56%	38,135
Sep 6, 2024	52.13	52.13	51.22	51.22	50.80	-3.66%	551
Sep 5, 2024	53.21	53.21	53.16	53.16	52.73	0.18%	254
Sep 4, 2024	53.06	53.06	53.06	53.06	52.63	-	237
Sep 3, 2024	53.92	53.92	53.04	53.06	52.63	-4.09%	10,675
Aug 30, 2024	55.31	55.46	55.31	55.32	54.87	0.38%	1,563
Aug 29, 2024	55.27	55.27	55.11	55.11	54.67	0.27%	348
Aug 28, 2024	55.12	55.12	54.96	54.96	54.52	-1.54%	501
Aug 27, 2024	55.73	55.82	55.70	55.82	55.37	0.26%	1,289
Aug 26, 2024	55.89	55.89	55.56	55.67	55.22	-1.72%	44,446
Aug 23, 2024	55.70	56.65	55.70	56.64	56.19	3.39%	825
Aug 22, 2024	55.09	55.09	54.79	54.79	54.35	-2.57%	1,139
Aug 21, 2024	55.91	56.34	55.86	56.23	55.78	0.70%	16,952
Aug 20, 2024	55.81	55.88	55.71	55.84	55.39	-1.21%	6,021
Aug 19, 2024	56.62	56.62	56.47	56.52	56.06	1.74%	4,755
Aug 16, 2024	55.09	55.55	55.09	55.55	55.10	2.18%	877
Aug 15, 2024	54.37	54.37	54.37	54.37	53.93	2.15%	39
Aug 14, 2024	53.10	53.22	53.10	53.22	52.80	-0.94%	1,524
Aug 13, 2024	53.15	53.78	53.15	53.73	53.29	2.04%	601
Aug 12, 2024	52.43	52.89	52.43	52.65	52.23	0.75%	646
Aug 9, 2024	51.63	52.26	51.63	52.26	51.84	1.03%	614
Aug 8, 2024	50.87	51.85	50.87	51.73	51.31	4.37%	4,764
Aug 7, 2024	50.83	50.91	49.55	49.56	49.16	1.34%	5,825
Aug 6, 2024	48.14	48.90	48.06	48.90	48.51	1.09%	950
Aug 5, 2024	45.98	48.71	45.98	48.37	47.98	-5.70%	5,046
Aug 2, 2024	51.18	51.44	51.06	51.29	50.88	-3.15%	3,663
Aug 1, 2024	54.55	54.55	52.79	52.96	52.53	-3.29%	7,676
Jul 31, 2024	54.76	54.86	54.59	54.76	54.32	4.56%	8,176
Jul 30, 2024	52.41	52.43	52.27	52.37	51.95	-1.13%	1,286
Jul 29, 2024	53.23	53.23	52.76	52.97	52.54	-0.64%	17,424
Jul 26, 2024	53.13	53.31	52.92	53.31	52.88	2.09%	1,332
Jul 25, 2024	52.40	52.92	51.94	52.22	51.80	-0.84%	3,517
Jul 24, 2024	53.69	53.76	52.66	52.66	52.24	-2.95%	3,033
Jul 23, 2024	54.26	54.26	54.26	54.26	53.82	-1.81%	539
Jul 22, 2024	54.96	55.34	54.96	55.26	54.82	1.57%	1,393
Jul 19, 2024	54.53	54.53	54.41	54.41	53.97	-2.00%	465
Jul 18, 2024	56.69	56.69	55.41	55.52	55.07	-1.93%	719
Jul 17, 2024	56.97	56.97	56.53	56.61	56.15	-3.21%	1,779
Jul 16, 2024	58.08	58.49	57.93	58.49	58.02	1.14%	906
Jul 15, 2024	58.49	58.49	57.83	57.83	57.36	-2.09%	897
Jul 12, 2024	59.09	59.41	59.06	59.06	58.59	0.69%	1,985
Jul 11, 2024	59.11	59.11	58.54	58.66	58.19	1.18%	928
Jul 10, 2024	57.70	57.98	57.70	57.98	57.51	1.00%	2,520
Jul 9, 2024	57.13	57.40	57.13	57.40	56.94	0.78%	2,248
Jul 8, 2024	57.04	57.04	56.93	56.96	56.50	0.13%	1,003
Jul 5, 2024	56.81	56.89	56.19	56.89	56.43	0.89%	1,964
Jul 3, 2024	55.43	56.39	55.43	56.39	55.93	2.83%	1,206
Jul 2, 2024	54.49	54.84	54.49	54.84	54.39	0.57%	877
Jul 1, 2024	54.87	54.87	54.42	54.53	54.09	0.48%	40,788
Jun 28, 2024	54.67	54.68	54.21	54.27	53.83	0.43%	2,751
Jun 27, 2024	54.33	54.40	54.04	54.04	53.60	-0.03%	2,995
Jun 26, 2024	53.93	54.05	53.90	54.05	53.62	-1.19%	1,021
Jun 25, 2024	54.50	54.71	54.50	54.71	53.82	-0.61%	1,149
Jun 24, 2024	55.65	55.72	55.04	55.04	54.15	0.22%	42,427
Jun 21, 2024	55.11	55.11	54.92	54.93	54.03	-1.02%	1,145
Jun 20, 2024	55.87	55.87	55.49	55.49	54.59	-0.25%	458
Jun 18, 2024	55.79	55.79	55.63	55.63	54.73	1.75%	544
Jun 17, 2024	54.15	54.68	54.15	54.68	53.79	1.33%	1,272
Jun 14, 2024	53.77	53.96	53.77	53.96	53.08	0.14%	2,002
Jun 13, 2024	54.24	54.24	53.88	53.88	53.01	-0.52%	254
Jun 12, 2024	54.37	54.69	54.17	54.17	53.29	2.11%	1,643
Jun 11, 2024	52.85	53.05	52.75	53.05	52.19	-0.73%	6,866
Jun 10, 2024	53.25	53.44	53.25	53.44	52.57	1.07%	14,829
Jun 7, 2024	53.61	53.61	52.74	52.87	52.01	-2.30%	7,707
Jun 6, 2024	53.91	54.12	53.91	54.12	53.24	1.01%	10,802
Jun 5, 2024	53.43	53.57	53.43	53.57	52.70	3.20%	396
Jun 4, 2024	51.91	51.91	51.91	51.91	51.07	-2.89%	134